KissMeData/009140/price/prices-20230701.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

2024-11-17 15:27:48 +09:00

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160236	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24400	-250	5	-1.01	53654700	2197	203.99	24700	24700	24050	32000	17300	24650	24421.80	11.71	0	-155	25150	24900	24400	24150	23650	25025	24275	79	7350	5000	18240	50	1	1570797	383	14.15	0.56	12	0.14	1724.00	43647.00	29700	20230419	-17.85	22250	20230315	9.66	29700	-17.85	20230419	22250	9.66	20230315	29700	-17.85	20230419	22250	9.66	20230315	0.76	N	009140	5000	78 억	183926	N	N	1	N	N
3	20230731	150236	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24150	-500	5	-2.03	51798900	2121	196.94	24700	24700	24050	32000	17300	24650	24421.92	11.71	0	-149	25150	24900	24400	24150	23650	25025	24275	79	7350	5000	18240	50	1	1570797	379	14.01	0.55	12	0.14	1724.00	43647.00	29700	20230419	-18.69	22250	20230315	8.54	29700	-18.69	20230419	22250	8.54	20230315	29700	-18.69	20230419	22250	8.54	20230315	0.76	N	009140	5000	78 억	183926	N	N	0	N	N
4	20230731	140236	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24300	-350	5	-1.42	47980600	1965	182.45	24700	24700	24050	32000	17300	24650	24417.61	11.71	0	-141	25150	24900	24400	24150	23650	25025	24275	79	7350	5000	18240	50	1	1570797	382	14.10	0.56	12	0.13	1724.00	43647.00	29700	20230419	-18.18	22250	20230315	9.21	29700	-18.18	20230419	22250	9.21	20230315	29700	-18.18	20230419	22250	9.21	20230315	0.76	N	009140	5000	78 억	183926	N	N	0	N	N
5	20230731	130236	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24450	-200	5	-0.81	40028000	1639	152.18	24700	24700	24050	32000	17300	24650	24422.21	11.71	0	-120	25150	24900	24400	24150	23650	25025	24275	79	7350	5000	18240	50	1	1570797	384	14.18	0.56	12	0.10	1724.00	43647.00	29700	20230419	-17.68	22250	20230315	9.89	29700	-17.68	20230419	22250	9.89	20230315	29700	-17.68	20230419	22250	9.89	20230315	0.76	N	009140	5000	78 억	183926	N	N	0	N	N
6	20230731	120239	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24600	-50	5	-0.20	39758200	1628	151.16	24700	24700	24050	32000	17300	24650	24421.50	11.71	0	-116	25150	24900	24400	24150	23650	25025	24275	79	7350	5000	18240	50	1	1570797	386	14.27	0.56	12	0.10	1724.00	43647.00	29700	20230419	-17.17	22250	20230315	10.56	29700	-17.17	20230419	22250	10.56	20230315	29700	-17.17	20230419	22250	10.56	20230315	0.76	N	009140	5000	78 억	183926	N	N	0	N	N
7	20230731	110238	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24300	-350	5	-1.42	36268150	1485	137.88	24700	24700	24050	32000	17300	24650	24423.00	11.71	0	-109	25150	24900	24400	24150	23650	25025	24275	79	7350	5000	18240	50	1	1570797	382	14.10	0.56	12	0.09	1724.00	43647.00	29700	20230419	-18.18	22250	20230315	9.21	29700	-18.18	20230419	22250	9.21	20230315	29700	-18.18	20230419	22250	9.21	20230315	0.76	N	009140	5000	78 억	183926	N	N	0	N	N
8	20230731	100238	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24050	-600	5	-2.43	32227200	1319	122.47	24700	24700	24050	32000	17300	24650	24433.06	11.71	0	-87	25150	24900	24400	24150	23650	25025	24275	79	7350	5000	18240	50	1	1570797	378	13.95	0.55	12	0.08	1724.00	43647.00	29700	20230419	-19.02	22250	20230315	8.09	29700	-19.02	20230419	22250	8.09	20230315	29700	-19.02	20230419	22250	8.09	20230315	0.76	N	009140	5000	78 억	183926	N	N	0	N	N
9	20230731	090236	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24700	50	2	0.20	2667600	108	10.03	24700	24700	24700	32000	17300	24650	24700.00	11.71	0	-54	25150	24900	24400	24150	23650	25025	24275	79	7350	5000	18240	50	1	1570797	388	14.33	0.57	12	0.01	1724.00	43647.00	29700	20230419	-16.84	22250	20230315	11.01	29700	-16.84	20230419	22250	11.01	20230315	29700	-16.84	20230419	22250	11.01	20230315	0.76	N	009140	5000	78 억	183926	N	N	0	N	N
10	20230728	160237	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24650	250	2	1.02	26030500	1077	26.94	24200	24650	23900	31700	17100	24400	24160.36	11.70	0	100	25500	24950	24150	23600	22800	25225	23875	79	7300	5000	18050	50	1	1570797	387	14.30	0.56	12	0.07	1724.00	43647.00	29700	20230419	-17.00	22250	20230315	10.79	29700	-17.00	20230419	22250	10.79	20230315	29700	-17.00	20230419	22250	10.79	20230315	0.76	N	009140	5000	78 억	183826	N	N	0	N	N
11	20230728	150235	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24350	-50	5	-0.20	21070100	875	21.89	24200	24350	23900	31700	17100	24400	24080.11	11.70	0	146	25500	24950	24150	23600	22800	25225	23875	79	7300	5000	18050	50	1	1570797	382	14.12	0.56	12	0.06	1724.00	43647.00	29700	20230419	-18.01	22250	20230315	9.44	29700	-18.01	20230419	22250	9.44	20230315	29700	-18.01	20230419	22250	9.44	20230315	0.76	N	009140	5000	78 억	183826	N	N	0	N	N
12	20230728	140236	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24100	-300	5	-1.23	20318000	844	21.11	24200	24200	23900	31700	17100	24400	24073.46	11.70	0	171	25500	24950	24150	23600	22800	25225	23875	79	7300	5000	18050	50	1	1570797	379	13.98	0.55	12	0.05	1724.00	43647.00	29700	20230419	-18.86	22250	20230315	8.31	29700	-18.86	20230419	22250	8.31	20230315	29700	-18.86	20230419	22250	8.31	20230315	0.76	N	009140	5000	78 억	183826	N	N	0	N	N
13	20230728	130236	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24100	-300	5	-1.23	20318000	844	21.11	24200	24200	23900	31700	17100	24400	24073.46	11.70	0	171	25500	24950	24150	23600	22800	25225	23875	79	7300	5000	18050	50	1	1570797	379	13.98	0.55	12	0.05	1724.00	43647.00	29700	20230419	-18.86	22250	20230315	8.31	29700	-18.86	20230419	22250	8.31	20230315	29700	-18.86	20230419	22250	8.31	20230315	0.76	N	009140	5000	78 억	183826	N	N	0	N	N
14	20230728	120235	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24050	-350	5	-1.43	15733700	654	16.36	24200	24200	23900	31700	17100	24400	24057.65	11.70	0	200	25500	24950	24150	23600	22800	25225	23875	79	7300	5000	18050	50	1	1570797	378	13.95	0.55	12	0.04	1724.00	43647.00	29700	20230419	-19.02	22250	20230315	8.09	29700	-19.02	20230419	22250	8.09	20230315	29700	-19.02	20230419	22250	8.09	20230315	0.76	N	009140	5000	78 억	183826	N	N	0	N	N
15	20230728	110237	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23900	-500	5	-2.05	14703100	611	15.28	24200	24200	23900	31700	17100	24400	24063.99	11.70	0	199	25500	24950	24150	23600	22800	25225	23875	79	7300	5000	18050	50	1	1570797	375	13.86	0.55	12	0.04	1724.00	43647.00	29700	20230419	-19.53	22250	20230315	7.42	29700	-19.53	20230419	22250	7.42	20230315	29700	-19.53	20230419	22250	7.42	20230315	0.76	N	009140	5000	78 억	183826	N	N	0	N	N
16	20230728	100235	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24050	-350	5	-1.43	9373900	389	9.73	24200	24200	23950	31700	17100	24400	24097.43	11.70	0	54	25500	24950	24150	23600	22800	25225	23875	79	7300	5000	18050	50	1	1570797	378	13.95	0.55	12	0.02	1724.00	43647.00	29700	20230419	-19.02	22250	20230315	8.09	29700	-19.02	20230419	22250	8.09	20230315	29700	-19.02	20230419	22250	8.09	20230315	0.76	N	009140	5000	78 억	183826	N	N	0	N	N
17	20230728	090237	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24150	-250	5	-1.02	4691900	194	4.85	24200	24200	24150	31700	17100	24400	24185.05	11.70	0	-58	25500	24950	24150	23600	22800	25225	23875	79	7300	5000	18050	50	1	1570797	379	14.01	0.55	12	0.01	1724.00	43647.00	29700	20230419	-18.69	22250	20230315	8.54	29700	-18.69	20230419	22250	8.54	20230315	29700	-18.69	20230419	22250	8.54	20230315	0.76	N	009140	5000	78 억	183826	N	N	0	N	N
18	20230727	160236	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24400	700	2	2.95	94901900	3998	80.62	23350	24700	23350	30800	16600	23700	23737.34	11.68	-507	301	25266	24482	23766	22982	22266	24125	22625	79	7100	5000	17530	50	1	1570797	383	14.15	0.56	12	0.25	1724.00	43647.00	29700	20230419	-17.85	22250	20230315	9.66	29700	-17.85	20230419	22250	9.66	20230315	29700	-17.85	20230419	22250	9.66	20230315	0.96	N	009140	5000	78 억	183525	N	N	0	N	N
19	20230727	150234	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24000	300	2	1.27	86997900	3671	74.03	23350	24700	23350	30800	16600	23700	23698.69	11.68	-507	347	25266	24482	23766	22982	22266	24125	22625	79	7100	5000	17530	50	1	1570797	377	13.92	0.55	12	0.23	1724.00	43647.00	29700	20230419	-19.19	22250	20230315	7.87	29700	-19.19	20230419	22250	7.87	20230315	29700	-19.19	20230419	22250	7.87	20230315	0.96	N	009140	5000	78 억	183525	N	N	0	N	N
20	20230727	140234	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23850	150	2	0.63	84633500	3573	72.05	23350	24700	23350	30800	16600	23700	23686.96	11.68	-507	359	25266	24482	23766	22982	22266	24125	22625	79	7100	5000	17530	50	1	1570797	375	13.83	0.55	12	0.23	1724.00	43647.00	29700	20230419	-19.70	22250	20230315	7.19	29700	-19.70	20230419	22250	7.19	20230315	29700	-19.70	20230419	22250	7.19	20230315	0.96	N	009140	5000	78 억	183525	N	N	0	N	N
21	20230727	130236	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23700	0	3	0.00	32759700	1382	27.87	23350	24150	23350	30800	16600	23700	23704.56	11.68	-507	370	25266	24482	23766	22982	22266	24125	22625	79	7100	5000	17530	50	1	1570797	372	13.75	0.54	12	0.09	1724.00	43647.00	29700	20230419	-20.20	22250	20230315	6.52	29700	-20.20	20230419	22250	6.52	20230315	29700	-20.20	20230419	22250	6.52	20230315	0.96	N	009140	5000	78 억	183525	N	N	0	N	N
22	20230727	120236	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23900	200	2	0.84	32640200	1377	27.77	23350	24150	23350	30800	16600	23700	23703.85	11.68	-507	373	25266	24482	23766	22982	22266	24125	22625	79	7100	5000	17530	50	1	1570797	375	13.86	0.55	12	0.09	1724.00	43647.00	29700	20230419	-19.53	22250	20230315	7.42	29700	-19.53	20230419	22250	7.42	20230315	29700	-19.53	20230419	22250	7.42	20230315	0.96	N	009140	5000	78 억	183525	N	N	0	N	N
23	20230727	110235	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24050	350	2	1.48	24648050	1043	21.03	23350	24150	23350	30800	16600	23700	23631.88	11.68	-507	383	25266	24482	23766	22982	22266	24125	22625	79	7100	5000	17530	50	1	1570797	378	13.95	0.55	12	0.07	1724.00	43647.00	29700	20230419	-19.02	22250	20230315	8.09	29700	-19.02	20230419	22250	8.09	20230315	29700	-19.02	20230419	22250	8.09	20230315	0.96	N	009140	5000	78 억	183525	N	N	0	N	N
24	20230727	100235	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23650	-50	5	-0.21	14600950	620	12.50	23350	23700	23350	30800	16600	23700	23549.92	11.68	-507	125	25266	24482	23766	22982	22266	24125	22625	79	7100	5000	17530	50	1	1570797	371	13.72	0.54	12	0.04	1724.00	43647.00	29700	20230419	-20.37	22250	20230315	6.29	29700	-20.37	20230419	22250	6.29	20230315	29700	-20.37	20230419	22250	6.29	20230315	0.96	N	009140	5000	78 억	183525	N	N	0	N	N
25	20230727	090236	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23500	-200	5	-0.84	5126100	219	4.42	23350	23500	23350	30800	16600	23700	23406.85	11.68	-507	77	25266	24482	23766	22982	22266	24125	22625	79	7100	5000	17530	50	1	1570797	369	13.63	0.54	12	0.01	1724.00	43647.00	29700	20230419	-20.88	22250	20230315	5.62	29700	-20.88	20230419	22250	5.62	20230315	29700	-20.88	20230419	22250	5.62	20230315	0.96	N	009140	5000	78 억	183525	N	N	0	N	N
26	20230726	160234	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23700	-900	5	-3.66	116475950	4927	67.54	24550	24550	23050	31950	17250	24600	23640.33	11.72	0	-507	25566	25082	24416	23932	23266	25325	24175	79	7350	5000	18200	50	1	1570797	372	13.75	0.54	12	0.31	1724.00	43647.00	29700	20230419	-20.20	22250	20230315	6.52	29700	-20.20	20230419	22250	6.52	20230315	29700	-20.20	20230419	22250	6.52	20230315	1.03	N	009140	5000	78 억	184032	N	N	0	N	N
27	20230726	150236	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23500	-1100	5	-4.47	108661100	4596	63.00	24550	24550	23050	31950	17250	24600	23642.54	11.72	0	-413	25566	25082	24416	23932	23266	25325	24175	79	7350	5000	18200	50	1	1570797	369	13.63	0.54	12	0.29	1724.00	43647.00	29700	20230419	-20.88	22250	20230315	5.62	29700	-20.88	20230419	22250	5.62	20230315	29700	-20.88	20230419	22250	5.62	20230315	1.03	N	009140	5000	78 억	184032	N	N	0	N	N
28	20230726	140236	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23700	-900	5	-3.66	106013850	4483	61.45	24550	24550	23050	31950	17250	24600	23647.97	11.72	0	-429	25566	25082	24416	23932	23266	25325	24175	79	7350	5000	18200	50	1	1570797	372	13.75	0.54	12	0.29	1724.00	43647.00	29700	20230419	-20.20	22250	20230315	6.52	29700	-20.20	20230419	22250	6.52	20230315	29700	-20.20	20230419	22250	6.52	20230315	1.03	N	009140	5000	78 억	184032	N	N	0	N	N
29	20230726	130233	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23350	-1250	5	-5.08	97501950	4119	56.46	24550	24550	23050	31950	17250	24600	23671.27	11.72	0	-552	25566	25082	24416	23932	23266	25325	24175	79	7350	5000	18200	50	1	1570797	367	13.54	0.53	12	0.26	1724.00	43647.00	29700	20230419	-21.38	22250	20230315	4.94	29700	-21.38	20230419	22250	4.94	20230315	29700	-21.38	20230419	22250	4.94	20230315	1.03	N	009140	5000	78 억	184032	N	N	0	N	N
30	20230726	120234	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23800	-800	5	-3.25	78468000	3311	45.39	24550	24550	23050	31950	17250	24600	23699.18	11.72	0	-395	25566	25082	24416	23932	23266	25325	24175	79	7350	5000	18200	50	1	1570797	374	13.81	0.55	12	0.21	1724.00	43647.00	29700	20230419	-19.87	22250	20230315	6.97	29700	-19.87	20230419	22250	6.97	20230315	29700	-19.87	20230419	22250	6.97	20230315	1.03	N	009140	5000	78 억	184032	N	N	0	N	N
31	20230726	110234	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23700	-900	5	-3.66	69180300	2918	40.00	24550	24550	23050	31950	17250	24600	23708.12	11.72	0	-301	25566	25082	24416	23932	23266	25325	24175	79	7350	5000	18200	50	1	1570797	372	13.75	0.54	12	0.19	1724.00	43647.00	29700	20230419	-20.20	22250	20230315	6.52	29700	-20.20	20230419	22250	6.52	20230315	29700	-20.20	20230419	22250	6.52	20230315	1.03	N	009140	5000	78 억	184032	N	N	0	N	N
32	20230726	100235	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23500	-1100	5	-4.47	49526100	2078	28.49	24550	24550	23500	31950	17250	24600	23833.54	11.72	0	-331	25566	25082	24416	23932	23266	25325	24175	79	7350	5000	18200	50	1	1570797	369	13.63	0.54	12	0.13	1724.00	43647.00	29700	20230419	-20.88	22250	20230315	5.62	29700	-20.88	20230419	22250	5.62	20230315	29700	-20.88	20230419	22250	5.62	20230315	1.03	N	009140	5000	78 억	184032	N	N	0	N	N
33	20230726	090234	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24450	-150	5	-0.61	6055350	247	3.39	24550	24550	24450	31950	17250	24600	24515.59	11.72	0	-81	25566	25082	24416	23932	23266	25325	24175	79	7350	5000	18200	50	1	1570797	384	14.18	0.56	12	0.02	1724.00	43647.00	29700	20230419	-17.68	22250	20230315	9.89	29700	-17.68	20230419	22250	9.89	20230315	29700	-17.68	20230419	22250	9.89	20230315	1.03	N	009140	5000	78 억	184032	N	N	0	N	N
34	20230725	160232	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24600	600	2	2.50	176196550	7289	169.71	24000	24900	23750	31200	16800	24000	24172.41	11.65	0	1091	25533	24766	24383	23616	23233	24575	23425	79	7200	5000	17760	50	1	1570797	386	14.27	0.56	12	0.46	1724.00	43647.00	29700	20230419	-17.17	22250	20230315	10.56	29700	-17.17	20230419	22250	10.56	20230315	29700	-17.17	20230419	22250	10.56	20230315	1.01	N	009140	5000	78 억	182997	N	N	0	N	N
35	20230725	150230	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24300	300	2	1.25	159673350	6612	153.95	24000	24900	23750	31200	16800	24000	24149.02	11.65	0	1406	25533	24766	24383	23616	23233	24575	23425	79	7200	5000	17760	50	1	1570797	382	14.10	0.56	12	0.42	1724.00	43647.00	29700	20230419	-18.18	22250	20230315	9.21	29700	-18.18	20230419	22250	9.21	20230315	29700	-18.18	20230419	22250	9.21	20230315	1.01	N	009140	5000	78 억	182997	N	N	0	N	N
36	20230725	140232	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24700	700	2	2.92	72434300	3003	69.92	24000	24900	23750	31200	16800	24000	24120.65	11.65	0	769	25533	24766	24383	23616	23233	24575	23425	79	7200	5000	17760	50	1	1570797	388	14.33	0.57	12	0.19	1724.00	43647.00	29700	20230419	-16.84	22250	20230315	11.01	29700	-16.84	20230419	22250	11.01	20230315	29700	-16.84	20230419	22250	11.01	20230315	1.01	N	009140	5000	78 억	182997	N	N	0	N	N
37	20230725	130233	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24550	550	2	2.29	65204800	2707	63.03	24000	24650	23750	31200	16800	24000	24087.48	11.65	0	771	25533	24766	24383	23616	23233	24575	23425	79	7200	5000	17760	50	1	1570797	386	14.24	0.56	12	0.17	1724.00	43647.00	29700	20230419	-17.34	22250	20230315	10.34	29700	-17.34	20230419	22250	10.34	20230315	29700	-17.34	20230419	22250	10.34	20230315	1.01	N	009140	5000	78 억	182997	N	N	0	N	N
38	20230725	120233	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24600	600	2	2.50	62050100	2579	60.05	24000	24600	23750	31200	16800	24000	24059.75	11.65	0	660	25533	24766	24383	23616	23233	24575	23425	79	7200	5000	17760	50	1	1570797	386	14.27	0.56	12	0.16	1724.00	43647.00	29700	20230419	-17.17	22250	20230315	10.56	29700	-17.17	20230419	22250	10.56	20230315	29700	-17.17	20230419	22250	10.56	20230315	1.01	N	009140	5000	78 억	182997	N	N	0	N	N
39	20230725	110232	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24200	200	2	0.83	52451650	2185	50.87	24000	24250	23750	31200	16800	24000	24005.33	11.65	0	333	25533	24766	24383	23616	23233	24575	23425	79	7200	5000	17760	50	1	1570797	380	14.04	0.55	12	0.14	1724.00	43647.00	29700	20230419	-18.52	22250	20230315	8.76	29700	-18.52	20230419	22250	8.76	20230315	29700	-18.52	20230419	22250	8.76	20230315	1.01	N	009140	5000	78 억	182997	N	N	0	N	N
40	20230725	100232	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23750	-250	5	-1.04	41236750	1716	39.95	24000	24250	23750	31200	16800	24000	24030.74	11.65	0	314	25533	24766	24383	23616	23233	24575	23425	79	7200	5000	17760	50	1	1570797	373	13.78	0.54	12	0.11	1724.00	43647.00	29700	20230419	-20.03	22250	20230315	6.74	29700	-20.03	20230419	22250	6.74	20230315	29700	-20.03	20230419	22250	6.74	20230315	1.01	N	009140	5000	78 억	182997	N	N	0	N	N
41	20230725	090233	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24000	0	3	0.00	16728000	697	16.23	24000	24000	24000	31200	16800	24000	24000.00	11.65	0	221	25533	24766	24383	23616	23233	24575	23425	79	7200	5000	17760	50	1	1570797	377	13.92	0.55	12	0.04	1724.00	43647.00	29700	20230419	-19.19	22250	20230315	7.87	29700	-19.19	20230419	22250	7.87	20230315	29700	-19.19	20230419	22250	7.87	20230315	1.01	N	009140	5000	78 억	182997	N	N	0	N	N
42	20230724	160232	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24000	-900	5	-3.61	105626100	4295	198.11	24900	25150	24000	32350	17450	24900	24592.81	11.67	0	24	25366	25132	24866	24632	24366	25250	24750	79	7450	5000	18420	50	1	1570797	377	13.92	0.55	12	0.27	1724.00	43647.00	29700	20230419	-19.19	22250	20230315	7.87	29700	-19.19	20230419	22250	7.87	20230315	29700	-19.19	20230419	22250	7.87	20230315	0.99	N	009140	5000	78 억	183234	N	N	0	N	N
43	20230724	150231	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24200	-700	5	-2.81	98709750	4007	184.82	24900	25150	24150	32350	17450	24900	24634.33	11.67	0	166	25366	25132	24866	24632	24366	25250	24750	79	7450	5000	18420	50	1	1570797	380	14.04	0.55	12	0.26	1724.00	43647.00	29700	20230419	-18.52	22250	20230315	8.76	29700	-18.52	20230419	22250	8.76	20230315	29700	-18.52	20230419	22250	8.76	20230315	0.99	N	009140	5000	78 억	183234	N	N	0	N	N
44	20230724	140229	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24500	-400	5	-1.61	75791400	3066	141.42	24900	25150	24450	32350	17450	24900	24719.96	11.67	0	-59	25366	25132	24866	24632	24366	25250	24750	79	7450	5000	18420	50	1	1570797	385	14.21	0.56	12	0.20	1724.00	43647.00	29700	20230419	-17.51	22250	20230315	10.11	29700	-17.51	20230419	22250	10.11	20230315	29700	-17.51	20230419	22250	10.11	20230315	0.99	N	009140	5000	78 억	183234	N	N	0	N	N
45	20230724	130232	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24800	-100	5	-0.40	73627850	2978	137.36	24900	25150	24450	32350	17450	24900	24723.93	11.67	0	-53	25366	25132	24866	24632	24366	25250	24750	79	7450	5000	18420	50	1	1570797	390	14.39	0.57	12	0.19	1724.00	43647.00	29700	20230419	-16.50	22250	20230315	11.46	29700	-16.50	20230419	22250	11.46	20230315	29700	-16.50	20230419	22250	11.46	20230315	0.99	N	009140	5000	78 억	183234	N	N	0	N	N
46	20230724	120231	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24450	-450	5	-1.81	65853900	2662	122.79	24900	25150	24450	32350	17450	24900	24738.50	11.67	0	-4	25366	25132	24866	24632	24366	25250	24750	79	7450	5000	18420	50	1	1570797	384	14.18	0.56	12	0.17	1724.00	43647.00	29700	20230419	-17.68	22250	20230315	9.89	29700	-17.68	20230419	22250	9.89	20230315	29700	-17.68	20230419	22250	9.89	20230315	0.99	N	009140	5000	78 억	183234	N	N	0	N	N
47	20230724	110232	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24700	-200	5	-0.80	34754000	1399	64.53	24900	25150	24650	32350	17450	24900	24842.03	11.67	0	15	25366	25132	24866	24632	24366	25250	24750	79	7450	5000	18420	50	1	1570797	388	14.33	0.57	12	0.09	1724.00	43647.00	29700	20230419	-16.84	22250	20230315	11.01	29700	-16.84	20230419	22250	11.01	20230315	29700	-16.84	20230419	22250	11.01	20230315	0.99	N	009140	5000	78 억	183234	N	N	0	N	N
48	20230724	100230	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24650	-250	5	-1.00	21966950	882	40.68	24900	25150	24650	32350	17450	24900	24905.84	11.67	0	-128	25366	25132	24866	24632	24366	25250	24750	79	7450	5000	18420	50	1	1570797	387	14.30	0.56	12	0.06	1724.00	43647.00	29700	20230419	-17.00	22250	20230315	10.79	29700	-17.00	20230419	22250	10.79	20230315	29700	-17.00	20230419	22250	10.79	20230315	0.99	N	009140	5000	78 억	183234	N	N	0	N	N
49	20230724	090230	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24900	0	3	0.00	7926100	318	14.67	24900	25100	24900	32350	17450	24900	24924.84	11.67	0	-28	25366	25132	24866	24632	24366	25250	24750	79	7450	5000	18420	50	1	1570797	391	14.44	0.57	12	0.02	1724.00	43647.00	29700	20230419	-16.16	22250	20230315	11.91	29700	-16.16	20230419	22250	11.91	20230315	29700	-16.16	20230419	22250	11.91	20230315	0.99	N	009140	5000	78 억	183234	N	N	0	N	N
50	20230721	160230	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24900	-100	5	-0.40	53968000	2167	91.43	24850	25100	24600	32500	17500	25000	24904.48	11.66	0	46	25533	25266	24833	24566	24133	25350	24650	79	7500	5000	18500	50	1	1570797	391	14.44	0.57	12	0.14	1724.00	43647.00	29700	20230419	-16.16	22250	20230315	11.91	29700	-16.16	20230419	22250	11.91	20230315	29700	-16.16	20230419	22250	11.91	20230315	0.96	N	009140	5000	78 억	183188	N	N	0	N	N
51	20230721	150231	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25050	50	2	0.20	50879200	2043	86.20	24850	25100	24600	32500	17500	25000	24904.16	11.66	0	46	25533	25266	24833	24566	24133	25350	24650	79	7500	5000	18500	50	1	1570797	393	14.53	0.57	12	0.13	1724.00	43647.00	29700	20230419	-15.66	22250	20230315	12.58	29700	-15.66	20230419	22250	12.58	20230315	29700	-15.66	20230419	22250	12.58	20230315	0.96	N	009140	5000	78 억	183188	N	N	0	N	N
52	20230721	140230	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25050	50	2	0.20	45133200	1813	76.50	24850	25100	24600	32500	17500	25000	24894.21	11.66	0	48	25533	25266	24833	24566	24133	25350	24650	79	7500	5000	18500	50	1	1570797	393	14.53	0.57	12	0.12	1724.00	43647.00	29700	20230419	-15.66	22250	20230315	12.58	29700	-15.66	20230419	22250	12.58	20230315	29700	-15.66	20230419	22250	12.58	20230315	0.96	N	009140	5000	78 억	183188	N	N	0	N	N
53	20230721	130229	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25050	50	2	0.20	45108150	1812	76.46	24850	25100	24600	32500	17500	25000	24894.12	11.66	0	49	25533	25266	24833	24566	24133	25350	24650	79	7500	5000	18500	50	1	1570797	393	14.53	0.57	12	0.12	1724.00	43647.00	29700	20230419	-15.66	22250	20230315	12.58	29700	-15.66	20230419	22250	12.58	20230315	29700	-15.66	20230419	22250	12.58	20230315	0.96	N	009140	5000	78 억	183188	N	N	0	N	N
54	20230721	120231	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25000	0	3	0.00	37618100	1512	63.80	24850	25100	24600	32500	17500	25000	24879.70	11.66	0	-128	25533	25266	24833	24566	24133	25350	24650	79	7500	5000	18500	50	1	1570797	393	14.50	0.57	12	0.10	1724.00	43647.00	29700	20230419	-15.82	22250	20230315	12.36	29700	-15.82	20230419	22250	12.36	20230315	29700	-15.82	20230419	22250	12.36	20230315	0.96	N	009140	5000	78 억	183188	N	N	0	N	N
55	20230721	110231	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24700	-300	5	-1.20	15262550	616	25.99	24850	24950	24600	32500	17500	25000	24776.87	11.66	0	-63	25533	25266	24833	24566	24133	25350	24650	79	7500	5000	18500	50	1	1570797	388	14.33	0.57	12	0.04	1724.00	43647.00	29700	20230419	-16.84	22250	20230315	11.01	29700	-16.84	20230419	22250	11.01	20230315	29700	-16.84	20230419	22250	11.01	20230315	0.96	N	009140	5000	78 억	183188	N	N	0	N	N
56	20230721	100231	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24600	-400	5	-1.60	14253450	575	24.26	24850	24950	24600	32500	17500	25000	24788.61	11.66	0	-63	25533	25266	24833	24566	24133	25350	24650	79	7500	5000	18500	50	1	1570797	386	14.27	0.56	12	0.04	1724.00	43647.00	29700	20230419	-17.17	22250	20230315	10.56	29700	-17.17	20230419	22250	10.56	20230315	29700	-17.17	20230419	22250	10.56	20230315	0.96	N	009140	5000	78 억	183188	N	N	0	N	N
57	20230721	090231	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24950	-50	5	-0.20	6163500	248	10.46	24850	24950	24750	32500	17500	25000	24852.82	11.66	0	-50	25533	25266	24833	24566	24133	25350	24650	79	7500	5000	18500	50	1	1570797	392	14.47	0.57	12	0.02	1724.00	43647.00	29700	20230419	-15.99	22250	20230315	12.13	29700	-15.99	20230419	22250	12.13	20230315	29700	-15.99	20230419	22250	12.13	20230315	0.96	N	009140	5000	78 억	183188	N	N	0	N	N
58	20230720	160231	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25000	0	3	0.00	58722950	2370	86.75	25000	25100	24400	32500	17500	25000	24777.62	11.67	0	-168	26033	25516	25183	24666	24333	25350	24500	79	7500	5000	18500	50	1	1570797	393	14.50	0.57	12	0.15	1724.00	43647.00	29700	20230419	-15.82	22250	20230315	12.36	29700	-15.82	20230419	22250	12.36	20230315	29700	-15.82	20230419	22250	12.36	20230315	0.99	N	009140	5000	78 억	183355	N	N	0	N	N
59	20230720	150229	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25000	0	3	0.00	54448200	2199	80.49	25000	25100	24400	32500	17500	25000	24760.44	11.67	0	-163	26033	25516	25183	24666	24333	25350	24500	79	7500	5000	18500	50	1	1570797	393	14.50	0.57	12	0.14	1724.00	43647.00	29700	20230419	-15.82	22250	20230315	12.36	29700	-15.82	20230419	22250	12.36	20230315	29700	-15.82	20230419	22250	12.36	20230315	0.99	N	009140	5000	78 억	183355	N	N	0	N	N
60	20230720	140229	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24950	-50	5	-0.20	53400200	2157	78.95	25000	25100	24400	32500	17500	25000	24756.70	11.67	0	-163	26033	25516	25183	24666	24333	25350	24500	79	7500	5000	18500	50	1	1570797	392	14.47	0.57	12	0.14	1724.00	43647.00	29700	20230419	-15.99	22250	20230315	12.13	29700	-15.99	20230419	22250	12.13	20230315	29700	-15.99	20230419	22250	12.13	20230315	0.99	N	009140	5000	78 억	183355	N	N	0	N	N
61	20230720	130229	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25000	0	3	0.00	47461200	1919	70.24	25000	25100	24400	32500	17500	25000	24732.26	11.67	0	-163	26033	25516	25183	24666	24333	25350	24500	79	7500	5000	18500	50	1	1570797	393	14.50	0.57	12	0.12	1724.00	43647.00	29700	20230419	-15.82	22250	20230315	12.36	29700	-15.82	20230419	22250	12.36	20230315	29700	-15.82	20230419	22250	12.36	20230315	0.99	N	009140	5000	78 억	183355	N	N	0	N	N
62	20230720	120231	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25050	50	2	0.20	45488250	1840	67.35	25000	25100	24400	32500	17500	25000	24721.88	11.67	0	-159	26033	25516	25183	24666	24333	25350	24500	79	7500	5000	18500	50	1	1570797	393	14.53	0.57	12	0.12	1724.00	43647.00	29700	20230419	-15.66	22250	20230315	12.58	29700	-15.66	20230419	22250	12.58	20230315	29700	-15.66	20230419	22250	12.58	20230315	0.99	N	009140	5000	78 억	183355	N	N	0	N	N
63	20230720	110230	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24900	-100	5	-0.40	42088800	1704	62.37	25000	25100	24400	32500	17500	25000	24700.00	11.67	0	-148	26033	25516	25183	24666	24333	25350	24500	79	7500	5000	18500	50	1	1570797	391	14.44	0.57	12	0.11	1724.00	43647.00	29700	20230419	-16.16	22250	20230315	11.91	29700	-16.16	20230419	22250	11.91	20230315	29700	-16.16	20230419	22250	11.91	20230315	0.99	N	009140	5000	78 억	183355	N	N	0	N	N
64	20230720	100228	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24500	-500	5	-2.00	31917950	1292	47.29	25000	25100	24400	32500	17500	25000	24704.30	11.67	0	-57	26033	25516	25183	24666	24333	25350	24500	79	7500	5000	18500	50	1	1570797	385	14.21	0.56	12	0.08	1724.00	43647.00	29700	20230419	-17.51	22250	20230315	10.11	29700	-17.51	20230419	22250	10.11	20230315	29700	-17.51	20230419	22250	10.11	20230315	0.99	N	009140	5000	78 억	183355	N	N	0	N	N
65	20230720	090229	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25000	0	3	0.00	3550000	142	5.20	25000	25000	25000	32500	17500	25000	25000.00	11.67	0	-1	26033	25516	25183	24666	24333	25350	24500	79	7500	5000	18500	50	1	1570797	393	14.50	0.57	12	0.01	1724.00	43647.00	29700	20230419	-15.82	22250	20230315	12.36	29700	-15.82	20230419	22250	12.36	20230315	29700	-15.82	20230419	22250	12.36	20230315	0.99	N	009140	5000	78 억	183355	N	N	0	N	N
66	20230719	160233	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25000	-500	5	-1.96	68710650	2732	139.67	25400	25700	24850	33150	17850	25500	25150.31	11.72	0	-899	25866	25682	25566	25382	25266	25775	25475	79	7650	5000	18870	50	1	1570797	393	14.50	0.57	12	0.17	1724.00	43647.00	29700	20230419	-15.82	22250	20230315	12.36	29700	-15.82	20230419	22250	12.36	20230315	29700	-15.82	20230419	22250	12.36	20230315	0.99	N	009140	5000	78 억	184161	N	N	1	N	N
67	20230719	150231	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25000	-500	5	-1.96	57944500	2301	117.64	25400	25700	24850	33150	17850	25500	25182.31	11.72	0	-736	25866	25682	25566	25382	25266	25775	25475	79	7650	5000	18870	50	1	1570797	393	14.50	0.57	12	0.15	1724.00	43647.00	29700	20230419	-15.82	22250	20230315	12.36	29700	-15.82	20230419	22250	12.36	20230315	29700	-15.82	20230419	22250	12.36	20230315	0.99	N	009140	5000	78 억	184161	N	N	1	N	N
68	20230719	140233	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25200	-300	5	-1.18	34794550	1373	70.19	25400	25700	25000	33150	17850	25500	25341.99	11.72	0	-384	25866	25682	25566	25382	25266	25775	25475	79	7650	5000	18870	50	1	1570797	396	14.62	0.58	12	0.09	1724.00	43647.00	29700	20230419	-15.15	22250	20230315	13.26	29700	-15.15	20230419	22250	13.26	20230315	29700	-15.15	20230419	22250	13.26	20230315	0.99	N	009140	5000	78 억	184161	N	N	1	N	N
69	20230719	130230	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25000	-500	5	-1.96	33714950	1330	68.00	25400	25700	25000	33150	17850	25500	25349.59	11.72	0	-361	25866	25682	25566	25382	25266	25775	25475	79	7650	5000	18870	50	1	1570797	393	14.50	0.57	12	0.08	1724.00	43647.00	29700	20230419	-15.82	22250	20230315	12.36	29700	-15.82	20230419	22250	12.36	20230315	29700	-15.82	20230419	22250	12.36	20230315	0.99	N	009140	5000	78 억	184161	N	N	1	N	N
70	20230719	120231	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25050	-450	5	-1.76	30909600	1218	62.27	25400	25700	25000	33150	17850	25500	25377.34	11.72	0	-359	25866	25682	25566	25382	25266	25775	25475	79	7650	5000	18870	50	1	1570797	393	14.53	0.57	12	0.08	1724.00	43647.00	29700	20230419	-15.66	22250	20230315	12.58	29700	-15.66	20230419	22250	12.58	20230315	29700	-15.66	20230419	22250	12.58	20230315	0.99	N	009140	5000	78 억	184161	N	N	1	N	N
71	20230719	110232	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25100	-400	5	-1.57	29456550	1160	59.30	25400	25700	25000	33150	17850	25500	25393.58	11.72	0	-358	25866	25682	25566	25382	25266	25775	25475	79	7650	5000	18870	50	1	1570797	394	14.56	0.58	12	0.07	1724.00	43647.00	29700	20230419	-15.49	22250	20230315	12.81	29700	-15.49	20230419	22250	12.81	20230315	29700	-15.49	20230419	22250	12.81	20230315	0.99	N	009140	5000	78 억	184161	N	N	1	N	N
72	20230719	100230	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25050	-450	5	-1.76	23449500	921	47.09	25400	25700	25000	33150	17850	25500	25460.91	11.72	0	-389	25866	25682	25566	25382	25266	25775	25475	79	7650	5000	18870	50	1	1570797	393	14.53	0.57	12	0.06	1724.00	43647.00	29700	20230419	-15.66	22250	20230315	12.58	29700	-15.66	20230419	22250	12.58	20230315	29700	-15.66	20230419	22250	12.58	20230315	0.99	N	009140	5000	78 억	184161	N	N	1	N	N
73	20230719	090232	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25550	50	2	0.20	4888950	192	9.82	25400	25550	25400	33150	17850	25500	25463.28	11.72	0	109	25866	25682	25566	25382	25266	25775	25475	79	7650	5000	18870	50	1	1570797	401	14.82	0.59	12	0.01	1724.00	43647.00	29700	20230419	-13.97	22250	20230315	14.83	29700	-13.97	20230419	22250	14.83	20230315	29700	-13.97	20230419	22250	14.83	20230315	0.99	N	009140	5000	78 억	184161	N	N	1	N	N
74	20230718	160230	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25500	-100	5	-0.39	50098400	1956	46.22	25450	25750	25450	33250	17950	25600	25612.71	11.73	0	-195	26133	25866	25383	25116	24633	26000	25250	79	7650	5000	18940	50	1	1570797	401	14.79	0.58	12	0.12	1724.00	43647.00	29700	20230419	-14.14	22250	20230315	14.61	29700	-14.14	20230419	22250	14.61	20230315	29700	-14.14	20230419	22250	14.61	20230315	1.00	N	009140	5000	78 억	184294	N	N	1	N	N
75	20230718	150230	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25550	-50	5	-0.20	42218900	1647	38.92	25450	25750	25450	33250	17950	25600	25633.92	11.73	0	-148	26133	25866	25383	25116	24633	26000	25250	79	7650	5000	18940	50	1	1570797	401	14.82	0.59	12	0.10	1724.00	43647.00	29700	20230419	-13.97	22250	20230315	14.83	29700	-13.97	20230419	22250	14.83	20230315	29700	-13.97	20230419	22250	14.83	20230315	1.00	N	009140	5000	78 억	184294	N	N	4	N	N
76	20230718	140229	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25700	100	2	0.39	40633750	1585	37.45	25450	25750	25450	33250	17950	25600	25636.55	11.73	0	-111	26133	25866	25383	25116	24633	26000	25250	79	7650	5000	18940	50	1	1570797	404	14.91	0.59	12	0.10	1724.00	43647.00	29700	20230419	-13.47	22250	20230315	15.51	29700	-13.47	20230419	22250	15.51	20230315	29700	-13.47	20230419	22250	15.51	20230315	1.00	N	009140	5000	78 억	184294	N	N	4	N	N
77	20230718	130230	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25700	100	2	0.39	33094650	1291	30.51	25450	25750	25450	33250	17950	25600	25635.03	11.73	0	-70	26133	25866	25383	25116	24633	26000	25250	79	7650	5000	18940	50	1	1570797	404	14.91	0.59	12	0.08	1724.00	43647.00	29700	20230419	-13.47	22250	20230315	15.51	29700	-13.47	20230419	22250	15.51	20230315	29700	-13.47	20230419	22250	15.51	20230315	1.00	N	009140	5000	78 억	184294	N	N	4	N	N
78	20230718	120231	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25750	150	2	0.59	32092350	1252	29.58	25450	25750	25450	33250	17950	25600	25633.00	11.73	0	-70	26133	25866	25383	25116	24633	26000	25250	79	7650	5000	18940	50	1	1570797	404	14.94	0.59	12	0.08	1724.00	43647.00	29700	20230419	-13.30	22250	20230315	15.73	29700	-13.30	20230419	22250	15.73	20230315	29700	-13.30	20230419	22250	15.73	20230315	1.00	N	009140	5000	78 억	184294	N	N	4	N	N
79	20230718	110230	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25550	-50	5	-0.20	25530450	997	23.56	25450	25750	25450	33250	17950	25600	25607.31	11.73	0	-41	26133	25866	25383	25116	24633	26000	25250	79	7650	5000	18940	50	1	1570797	401	14.82	0.59	12	0.06	1724.00	43647.00	29700	20230419	-13.97	22250	20230315	14.83	29700	-13.97	20230419	22250	14.83	20230315	29700	-13.97	20230419	22250	14.83	20230315	1.00	N	009140	5000	78 억	184294	N	N	4	N	N
80	20230718	100228	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25650	50	2	0.20	8186450	319	7.54	25450	25750	25450	33250	17950	25600	25663.85	11.73	0	-66	26133	25866	25383	25116	24633	26000	25250	79	7650	5000	18940	50	1	1570797	403	14.88	0.59	12	0.02	1724.00	43647.00	29700	20230419	-13.64	22250	20230315	15.28	29700	-13.64	20230419	22250	15.28	20230315	29700	-13.64	20230419	22250	15.28	20230315	1.00	N	009140	5000	78 억	184294	N	N	4	N	N
81	20230718	090228	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25600	0	3	0.00	1911300	75	1.77	25450	25600	25450	33250	17950	25600	25475.71	11.73	0	8	26133	25866	25383	25116	24633	26000	25250	79	7650	5000	18940	50	1	1570797	402	14.85	0.59	12	0.00	1724.00	43647.00	29700	20230419	-13.80	22250	20230315	15.06	29700	-13.80	20230419	22250	15.06	20230315	29700	-13.80	20230419	22250	15.06	20230315	1.00	N	009140	5000	78 억	184294	N	N	4	N	N
82	20230717	160230	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25600	350	2	1.39	106852450	4232	212.02	25400	25650	24900	32800	17700	25250	25248.69	11.72	0	374	26083	25666	25433	25016	24783	25550	24900	79	7550	5000	18680	50	1	1570797	402	14.85	0.59	12	0.27	1724.00	43647.00	29700	20230419	-13.80	22250	20230315	15.06	29700	-13.80	20230419	22250	15.06	20230315	29700	-13.80	20230419	22250	15.06	20230315	1.05	N	009140	5000	78 억	184070	N	N	4	N	N
83	20230717	150229	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25500	250	2	0.99	103397750	4097	205.26	25400	25650	24900	32800	17700	25250	25237.42	11.72	0	347	26083	25666	25433	25016	24783	25550	24900	79	7550	5000	18680	50	1	1570797	401	14.79	0.58	12	0.26	1724.00	43647.00	29700	20230419	-14.14	22250	20230315	14.61	29700	-14.14	20230419	22250	14.61	20230315	29700	-14.14	20230419	22250	14.61	20230315	1.05	N	009140	5000	78 억	184070	N	N	1	N	N
84	20230717	140230	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25650	400	2	1.58	94628050	3753	188.03	25400	25650	24900	32800	17700	25250	25213.95	11.72	0	283	26083	25666	25433	25016	24783	25550	24900	79	7550	5000	18680	50	1	1570797	403	14.88	0.59	12	0.24	1724.00	43647.00	29700	20230419	-13.64	22250	20230315	15.28	29700	-13.64	20230419	22250	15.28	20230315	29700	-13.64	20230419	22250	15.28	20230315	1.05	N	009140	5000	78 억	184070	N	N	1	N	N
85	20230717	130228	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25600	350	2	1.39	84631200	3362	168.44	25400	25600	24900	32800	17700	25250	25172.80	11.72	0	290	26083	25666	25433	25016	24783	25550	24900	79	7550	5000	18680	50	1	1570797	402	14.85	0.59	12	0.21	1724.00	43647.00	29700	20230419	-13.80	22250	20230315	15.06	29700	-13.80	20230419	22250	15.06	20230315	29700	-13.80	20230419	22250	15.06	20230315	1.05	N	009140	5000	78 억	184070	N	N	1	N	N
86	20230717	120231	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25350	100	2	0.40	79740000	3170	158.82	25400	25400	24900	32800	17700	25250	25154.48	11.72	0	312	26083	25666	25433	25016	24783	25550	24900	79	7550	5000	18680	50	1	1570797	398	14.70	0.58	12	0.20	1724.00	43647.00	29700	20230419	-14.65	22250	20230315	13.93	29700	-14.65	20230419	22250	13.93	20230315	29700	-14.65	20230419	22250	13.93	20230315	1.05	N	009140	5000	78 억	184070	N	N	1	N	N
87	20230717	110228	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25050	-200	5	-0.79	48381800	1926	96.49	25400	25400	24900	32800	17700	25250	25120.15	11.72	0	-581	26083	25666	25433	25016	24783	25550	24900	79	7550	5000	18680	50	1	1570797	393	14.53	0.57	12	0.12	1724.00	43647.00	29700	20230419	-15.66	22250	20230315	12.58	29700	-15.66	20230419	22250	12.58	20230315	29700	-15.66	20230419	22250	12.58	20230315	1.05	N	009140	5000	78 억	184070	N	N	1	N	N
88	20230717	100229	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25200	-50	5	-0.20	24072550	955	47.85	25400	25400	24950	32800	17700	25250	25206.72	11.72	0	-575	26083	25666	25433	25016	24783	25550	24900	79	7550	5000	18680	50	1	1570797	396	14.62	0.58	12	0.06	1724.00	43647.00	29700	20230419	-15.15	22250	20230315	13.26	29700	-15.15	20230419	22250	13.26	20230315	29700	-15.15	20230419	22250	13.26	20230315	1.05	N	009140	5000	78 억	184070	N	N	1	N	N
89	20230717	090229	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25300	50	2	0.20	7548900	298	14.93	25400	25400	25300	32800	17700	25250	25332.71	11.72	0	-198	26083	25666	25433	25016	24783	25550	24900	79	7550	5000	18680	50	1	1570797	397	14.68	0.58	12	0.02	1724.00	43647.00	29700	20230419	-14.81	22250	20230315	13.71	29700	-14.81	20230419	22250	13.71	20230315	29700	-14.81	20230419	22250	13.71	20230315	1.05	N	009140	5000	78 억	184070	N	N	1	N	N
90	20230714	160227	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25250	-500	5	-1.94	50708200	1996	109.55	25750	25850	25200	33450	18050	25750	25404.91	11.74	0	-334	26816	26282	26016	25482	25216	26150	25350	79	7700	5000	19050	50	1	1570797	397	14.65	0.58	12	0.13	1724.00	43647.00	29700	20230419	-14.98	22250	20230315	13.48	29700	-14.98	20230419	22250	13.48	20230315	29700	-14.98	20230419	22250	13.48	20230315	1.05	N	009140	5000	78 억	184490	N	N	1	N	N
91	20230714	150229	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25250	-500	5	-1.94	47497600	1869	102.58	25750	25850	25200	33450	18050	25750	25413.38	11.74	0	-340	26816	26282	26016	25482	25216	26150	25350	79	7700	5000	19050	50	1	1570797	397	14.65	0.58	12	0.12	1724.00	43647.00	29700	20230419	-14.98	22250	20230315	13.48	29700	-14.98	20230419	22250	13.48	20230315	29700	-14.98	20230419	22250	13.48	20230315	1.05	N	009140	5000	78 억	184490	N	N	8	N	N
92	20230714	140229	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25500	-250	5	-0.97	41045300	1614	88.58	25750	25850	25200	33450	18050	25750	25430.79	11.74	0	-288	26816	26282	26016	25482	25216	26150	25350	79	7700	5000	19050	50	1	1570797	401	14.79	0.58	12	0.10	1724.00	43647.00	29700	20230419	-14.14	22250	20230315	14.61	29700	-14.14	20230419	22250	14.61	20230315	29700	-14.14	20230419	22250	14.61	20230315	1.05	N	009140	5000	78 억	184490	N	N	8	N	N
93	20230714	130227	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25650	-100	5	-0.39	40816500	1605	88.09	25750	25850	25200	33450	18050	25750	25430.84	11.74	0	-282	26816	26282	26016	25482	25216	26150	25350	79	7700	5000	19050	50	1	1570797	403	14.88	0.59	12	0.10	1724.00	43647.00	29700	20230419	-13.64	22250	20230315	15.28	29700	-13.64	20230419	22250	15.28	20230315	29700	-13.64	20230419	22250	15.28	20230315	1.05	N	009140	5000	78 억	184490	N	N	8	N	N
94	20230714	120228	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25350	-400	5	-1.55	36199550	1424	78.16	25750	25850	25200	33450	18050	25750	25421.03	11.74	0	-279	26816	26282	26016	25482	25216	26150	25350	79	7700	5000	19050	50	1	1570797	398	14.70	0.58	12	0.09	1724.00	43647.00	29700	20230419	-14.65	22250	20230315	13.93	29700	-14.65	20230419	22250	13.93	20230315	29700	-14.65	20230419	22250	13.93	20230315	1.05	N	009140	5000	78 억	184490	N	N	8	N	N
95	20230714	110228	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25400	-350	5	-1.36	31643000	1244	68.28	25750	25850	25200	33450	18050	25750	25436.50	11.74	0	-276	26816	26282	26016	25482	25216	26150	25350	79	7700	5000	19050	50	1	1570797	399	14.73	0.58	12	0.08	1724.00	43647.00	29700	20230419	-14.48	22250	20230315	14.16	29700	-14.48	20230419	22250	14.16	20230315	29700	-14.48	20230419	22250	14.16	20230315	1.05	N	009140	5000	78 억	184490	N	N	8	N	N
96	20230714	100229	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25350	-400	5	-1.55	29064250	1142	62.68	25750	25850	25300	33450	18050	25750	25450.31	11.74	0	-266	26816	26282	26016	25482	25216	26150	25350	79	7700	5000	19050	50	1	1570797	398	14.70	0.58	12	0.07	1724.00	43647.00	29700	20230419	-14.65	22250	20230315	13.93	29700	-14.65	20230419	22250	13.93	20230315	29700	-14.65	20230419	22250	13.93	20230315	1.05	N	009140	5000	78 억	184490	N	N	8	N	N
97	20230714	090228	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25700	-50	5	-0.19	3038450	118	6.48	25750	25750	25700	33450	18050	25750	25749.58	11.74	0	-84	26816	26282	26016	25482	25216	26150	25350	79	7700	5000	19050	50	1	1570797	404	14.91	0.59	12	0.01	1724.00	43647.00	29700	20230419	-13.47	22250	20230315	15.51	29700	-13.47	20230419	22250	15.51	20230315	29700	-13.47	20230419	22250	15.51	20230315	1.05	N	009140	5000	78 억	184490	N	N	8	N	N
98	20230713	160228	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25750	-700	5	-2.65	46896100	1792	30.13	26450	26550	25750	34350	18550	26450	26173.00	11.74	0	1	27316	26882	26366	25932	25416	27100	26150	79	7900	5000	19570	50	1	1570797	404	14.94	0.59	12	0.11	1724.00	43647.00	29700	20230419	-13.30	22250	20230315	15.73	29700	-13.30	20230419	22250	15.73	20230315	29700	-13.30	20230419	22250	15.73	20230315	1.04	N	009140	5000	78 억	184489	N	N	8	N	N
99	20230713	150226	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26250	-200	5	-0.76	20528000	779	13.10	26450	26550	26250	34350	18550	26450	26351.73	11.74	0	-3	27316	26882	26366	25932	25416	27100	26150	79	7900	5000	19570	50	1	1570797	412	15.23	0.60	12	0.05	1724.00	43647.00	29700	20230419	-11.62	22250	20230315	17.98	29700	-11.62	20230419	22250	17.98	20230315	29700	-11.62	20230419	22250	17.98	20230315	1.04	N	009140	5000	78 억	184489	N	N	0	N	N
100	20230713	140226	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26250	-200	5	-0.76	17730800	673	11.31	26450	26550	26250	34350	18550	26450	26345.91	11.74	0	7	27316	26882	26366	25932	25416	27100	26150	79	7900	5000	19570	50	1	1570797	412	15.23	0.60	12	0.04	1724.00	43647.00	29700	20230419	-11.62	22250	20230315	17.98	29700	-11.62	20230419	22250	17.98	20230315	29700	-11.62	20230419	22250	17.98	20230315	1.04	N	009140	5000	78 억	184489	N	N	0	N	N
101	20230713	130227	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26250	-200	5	-0.76	17468300	663	11.15	26450	26550	26250	34350	18550	26450	26347.36	11.74	0	13	27316	26882	26366	25932	25416	27100	26150	79	7900	5000	19570	50	1	1570797	412	15.23	0.60	12	0.04	1724.00	43647.00	29700	20230419	-11.62	22250	20230315	17.98	29700	-11.62	20230419	22250	17.98	20230315	29700	-11.62	20230419	22250	17.98	20230315	1.04	N	009140	5000	78 억	184489	N	N	0	N	N
102	20230713	120225	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26300	-150	5	-0.57	13214200	501	8.42	26450	26550	26300	34350	18550	26450	26375.65	11.74	0	12	27316	26882	26366	25932	25416	27100	26150	79	7900	5000	19570	50	1	1570797	413	15.26	0.60	12	0.03	1724.00	43647.00	29700	20230419	-11.45	22250	20230315	18.20	29700	-11.45	20230419	22250	18.20	20230315	29700	-11.45	20230419	22250	18.20	20230315	1.04	N	009140	5000	78 억	184489	N	N	0	N	N
103	20230713	110227	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26550	100	2	0.38	12398400	470	7.90	26450	26550	26300	34350	18550	26450	26379.57	11.74	0	12	27316	26882	26366	25932	25416	27100	26150	79	7900	5000	19570	50	1	1570797	417	15.40	0.61	12	0.03	1724.00	43647.00	29700	20230419	-10.61	22250	20230315	19.33	29700	-10.61	20230419	22250	19.33	20230315	29700	-10.61	20230419	22250	19.33	20230315	1.04	N	009140	5000	78 억	184489	N	N	0	N	N
104	20230713	100227	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26300	-150	5	-0.57	11948650	453	7.62	26450	26450	26300	34350	18550	26450	26376.71	11.74	0	13	27316	26882	26366	25932	25416	27100	26150	79	7900	5000	19570	50	1	1570797	413	15.26	0.60	12	0.03	1724.00	43647.00	29700	20230419	-11.45	22250	20230315	18.20	29700	-11.45	20230419	22250	18.20	20230315	29700	-11.45	20230419	22250	18.20	20230315	1.04	N	009140	5000	78 억	184489	N	N	0	N	N
105	20230713	090212	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26450	0	3	0.00	687700	26	0.44	26450	26450	26450	34350	18550	26450	26450.00	11.74	0	0	27316	26882	26366	25932	25416	27100	26150	79	7900	5000	19570	50	1	1570797	415	15.34	0.61	12	0.00	1724.00	43647.00	29700	20230419	-10.94	22250	20230315	18.88	29700	-10.94	20230419	22250	18.88	20230315	29700	-10.94	20230419	22250	18.88	20230315	1.04	N	009140	5000	78 억	184489	N	N	0	N	N
106	20230712	160225	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26450	600	2	2.32	156017450	5948	165.13	25950	26800	25850	33600	18100	25850	26230.24	11.73	0	200	26383	26116	25583	25316	24783	26250	25450	79	7750	5000	19120	50	1	1570797	415	15.34	0.61	12	0.38	1724.00	43647.00	29700	20230419	-10.94	22250	20230315	18.88	29700	-10.94	20230419	22250	18.88	20230315	29700	-10.94	20230419	22250	18.88	20230315	1.04	N	009140	5000	78 억	184288	N	N	2	N	N
107	20230712	150225	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26200	350	2	1.35	151171250	5764	160.02	25950	26800	25850	33600	18100	25850	26226.80	11.73	0	197	26383	26116	25583	25316	24783	26250	25450	79	7750	5000	19120	50	1	1570797	412	15.20	0.60	12	0.37	1724.00	43647.00	29700	20230419	-11.78	22250	20230315	17.75	29700	-11.78	20230419	22250	17.75	20230315	29700	-11.78	20230419	22250	17.75	20230315	1.04	N	009140	5000	78 억	184288	N	N	2	N	N
108	20230712	140223	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26450	600	2	2.32	103825000	3948	109.61	25950	26800	25900	33600	18100	25850	26298.13	11.73	0	40	26383	26116	25583	25316	24783	26250	25450	79	7750	5000	19120	50	1	1570797	415	15.34	0.61	12	0.25	1724.00	43647.00	29700	20230419	-10.94	22250	20230315	18.88	29700	-10.94	20230419	22250	18.88	20230315	29700	-10.94	20230419	22250	18.88	20230315	1.04	N	009140	5000	78 억	184288	N	N	2	N	N
109	20230712	130225	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26200	350	2	1.35	102273650	3889	107.97	25950	26800	25900	33600	18100	25850	26298.19	11.73	0	39	26383	26116	25583	25316	24783	26250	25450	79	7750	5000	19120	50	1	1570797	412	15.20	0.60	12	0.25	1724.00	43647.00	29700	20230419	-11.78	22250	20230315	17.75	29700	-11.78	20230419	22250	17.75	20230315	29700	-11.78	20230419	22250	17.75	20230315	1.04	N	009140	5000	78 억	184288	N	N	2	N	N
110	20230712	120225	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26400	550	2	2.13	91371600	3474	96.45	25950	26800	25900	33600	18100	25850	26301.55	11.73	0	26	26383	26116	25583	25316	24783	26250	25450	79	7750	5000	19120	50	1	1570797	415	15.31	0.60	12	0.22	1724.00	43647.00	29700	20230419	-11.11	22250	20230315	18.65	29700	-11.11	20230419	22250	18.65	20230315	29700	-11.11	20230419	22250	18.65	20230315	1.04	N	009140	5000	78 억	184288	N	N	2	N	N
111	20230712	110225	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26300	450	2	1.74	89285450	3395	94.25	25950	26800	25900	33600	18100	25850	26299.10	11.73	0	-25	26383	26116	25583	25316	24783	26250	25450	79	7750	5000	19120	50	1	1570797	413	15.26	0.60	12	0.22	1724.00	43647.00	29700	20230419	-11.45	22250	20230315	18.20	29700	-11.45	20230419	22250	18.20	20230315	29700	-11.45	20230419	22250	18.20	20230315	1.04	N	009140	5000	78 억	184288	N	N	2	N	N
112	20230712	100227	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26200	350	2	1.35	48470300	1856	51.53	25950	26350	25900	33600	18100	25850	26115.46	11.73	0	161	26383	26116	25583	25316	24783	26250	25450	79	7750	5000	19120	50	1	1570797	412	15.20	0.60	12	0.12	1724.00	43647.00	29700	20230419	-11.78	22250	20230315	17.75	29700	-11.78	20230419	22250	17.75	20230315	29700	-11.78	20230419	22250	17.75	20230315	1.04	N	009140	5000	78 억	184288	N	N	2	N	N
113	20230712	090224	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26050	200	2	0.77	14815550	570	15.82	25950	26050	25900	33600	18100	25850	25992.19	11.73	0	83	26383	26116	25583	25316	24783	26250	25450	79	7750	5000	19120	50	1	1570797	409	15.11	0.60	12	0.04	1724.00	43647.00	29700	20230419	-12.29	22250	20230315	17.08	29700	-12.29	20230419	22250	17.08	20230315	29700	-12.29	20230419	22250	17.08	20230315	1.04	N	009140	5000	78 억	184288	N	N	2	N	N
114	20230711	160223	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25850	300	2	1.17	91750900	3602	55.53	25550	25850	25050	33200	17900	25550	25472.21	11.71	0	423	26050	25800	25350	25100	24650	25925	25225	79	7650	5000	18900	50	1	1570797	406	14.99	0.59	12	0.23	1724.00	43647.00	29700	20230419	-12.96	22250	20230315	16.18	29700	-12.96	20230419	22250	16.18	20230315	29700	-12.96	20230419	22250	16.18	20230315	0.84	N	009140	5000	78 억	183990	N	N	2	N	N
115	20230711	150222	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25550	0	3	0.00	68432250	2692	41.50	25550	25600	25050	33200	17900	25550	25420.60	11.71	0	206	26050	25800	25350	25100	24650	25925	25225	79	7650	5000	18900	50	1	1570797	401	14.82	0.59	12	0.17	1724.00	43647.00	29700	20230419	-13.97	22250	20230315	14.83	29700	-13.97	20230419	22250	14.83	20230315	29700	-13.97	20230419	22250	14.83	20230315	0.84	N	009140	5000	78 억	183990	N	N	0	N	N
116	20230711	140222	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25400	-150	5	-0.59	67692300	2663	41.05	25550	25600	25050	33200	17900	25550	25419.56	11.71	0	206	26050	25800	25350	25100	24650	25925	25225	79	7650	5000	18900	50	1	1570797	399	14.73	0.58	12	0.17	1724.00	43647.00	29700	20230419	-14.48	22250	20230315	14.16	29700	-14.48	20230419	22250	14.16	20230315	29700	-14.48	20230419	22250	14.16	20230315	0.84	N	009140	5000	78 억	183990	N	N	0	N	N
117	20230711	130221	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25550	0	3	0.00	57936150	2279	35.13	25550	25600	25050	33200	17900	25550	25421.74	11.71	0	101	26050	25800	25350	25100	24650	25925	25225	79	7650	5000	18900	50	1	1570797	401	14.82	0.59	12	0.15	1724.00	43647.00	29700	20230419	-13.97	22250	20230315	14.83	29700	-13.97	20230419	22250	14.83	20230315	29700	-13.97	20230419	22250	14.83	20230315	0.84	N	009140	5000	78 억	183990	N	N	0	N	N
118	20230711	120223	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25550	0	3	0.00	57374050	2257	34.79	25550	25600	25050	33200	17900	25550	25420.49	11.71	0	101	26050	25800	25350	25100	24650	25925	25225	79	7650	5000	18900	50	1	1570797	401	14.82	0.59	12	0.14	1724.00	43647.00	29700	20230419	-13.97	22250	20230315	14.83	29700	-13.97	20230419	22250	14.83	20230315	29700	-13.97	20230419	22250	14.83	20230315	0.84	N	009140	5000	78 억	183990	N	N	0	N	N
119	20230711	110224	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25250	-300	5	-1.17	57067950	2245	34.61	25550	25600	25050	33200	17900	25550	25420.02	11.71	0	102	26050	25800	25350	25100	24650	25925	25225	79	7650	5000	18900	50	1	1570797	397	14.65	0.58	12	0.14	1724.00	43647.00	29700	20230419	-14.98	22250	20230315	13.48	29700	-14.98	20230419	22250	13.48	20230315	29700	-14.98	20230419	22250	13.48	20230315	0.84	N	009140	5000	78 억	183990	N	N	0	N	N
120	20230711	100224	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25500	-50	5	-0.20	42983250	1691	26.07	25550	25600	25050	33200	17900	25550	25418.84	11.71	0	294	26050	25800	25350	25100	24650	25925	25225	79	7650	5000	18900	50	1	1570797	401	14.79	0.58	12	0.11	1724.00	43647.00	29700	20230419	-14.14	22250	20230315	14.61	29700	-14.14	20230419	22250	14.61	20230315	29700	-14.14	20230419	22250	14.61	20230315	0.84	N	009140	5000	78 억	183990	N	N	0	N	N
121	20230711	090223	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25400	-150	5	-0.59	10862650	427	6.58	25550	25550	25400	33200	17900	25550	25439.46	11.71	0	137	26050	25800	25350	25100	24650	25925	25225	79	7650	5000	18900	50	1	1570797	399	14.73	0.58	12	0.03	1724.00	43647.00	29700	20230419	-14.48	22250	20230315	14.16	29700	-14.48	20230419	22250	14.16	20230315	29700	-14.48	20230419	22250	14.16	20230315	0.84	N	009140	5000	78 억	183990	N	N	0	N	N
122	20230710	160223	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25550	450	2	1.79	163238850	6483	126.18	25100	25600	24900	32600	17600	25100	25179.52	11.68	0	281	26100	25600	25350	24850	24600	25475	24725	79	7500	5000	18570	50	1	1570797	401	14.82	0.59	12	0.41	1724.00	43647.00	29700	20230419	-13.97	22250	20230315	14.83	29700	-13.97	20230419	22250	14.83	20230315	29700	-13.97	20230419	22250	14.83	20230315	0.85	N	009140	5000	78 억	183391	N	N	1	N	N
123	20230710	150222	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25450	350	2	1.39	157104650	6242	121.49	25100	25600	24900	32600	17600	25100	25168.96	11.68	0	251	26100	25600	25350	24850	24600	25475	24725	79	7500	5000	18570	50	1	1570797	400	14.76	0.58	12	0.40	1724.00	43647.00	29700	20230419	-14.31	22250	20230315	14.38	29700	-14.31	20230419	22250	14.38	20230315	29700	-14.31	20230419	22250	14.38	20230315	0.85	N	009140	5000	78 억	183391	N	N	1	N	N
124	20230710	140220	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25250	150	2	0.60	154293150	6131	119.33	25100	25600	24900	32600	17600	25100	25166.07	11.68	0	298	26100	25600	25350	24850	24600	25475	24725	79	7500	5000	18570	50	1	1570797	397	14.65	0.58	12	0.39	1724.00	43647.00	29700	20230419	-14.98	22250	20230315	13.48	29700	-14.98	20230419	22250	13.48	20230315	29700	-14.98	20230419	22250	13.48	20230315	0.85	N	009140	5000	78 억	183391	N	N	1	N	N
125	20230710	130219	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25250	150	2	0.60	117690400	4673	90.95	25100	25600	24950	32600	17600	25100	25185.19	11.68	0	126	26100	25600	25350	24850	24600	25475	24725	79	7500	5000	18570	50	1	1570797	397	14.65	0.58	12	0.30	1724.00	43647.00	29700	20230419	-14.98	22250	20230315	13.48	29700	-14.98	20230419	22250	13.48	20230315	29700	-14.98	20230419	22250	13.48	20230315	0.85	N	009140	5000	78 억	183391	N	N	1	N	N
126	20230710	120223	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25300	200	2	0.80	109486950	4349	84.64	25100	25600	24950	32600	17600	25100	25175.20	11.68	0	-8	26100	25600	25350	24850	24600	25475	24725	79	7500	5000	18570	50	1	1570797	397	14.68	0.58	12	0.28	1724.00	43647.00	29700	20230419	-14.81	22250	20230315	13.71	29700	-14.81	20230419	22250	13.71	20230315	29700	-14.81	20230419	22250	13.71	20230315	0.85	N	009140	5000	78 억	183391	N	N	1	N	N
127	20230710	110223	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25600	500	2	1.99	106614250	4236	82.44	25100	25600	24950	32600	17600	25100	25168.61	11.68	0	-40	26100	25600	25350	24850	24600	25475	24725	79	7500	5000	18570	50	1	1570797	402	14.85	0.59	12	0.27	1724.00	43647.00	29700	20230419	-13.80	22250	20230315	15.06	29700	-13.80	20230419	22250	15.06	20230315	29700	-13.80	20230419	22250	15.06	20230315	0.85	N	009140	5000	78 억	183391	N	N	1	N	N
128	20230710	100222	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25500	400	2	1.59	44805300	1782	34.68	25100	25500	24950	32600	17600	25100	25143.27	11.68	0	-183	26100	25600	25350	24850	24600	25475	24725	79	7500	5000	18570	50	1	1570797	401	14.79	0.58	12	0.11	1724.00	43647.00	29700	20230419	-14.14	22250	20230315	14.61	29700	-14.14	20230419	22250	14.61	20230315	29700	-14.14	20230419	22250	14.61	20230315	0.85	N	009140	5000	78 억	183391	N	N	1	N	N
129	20230710	090222	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25350	250	2	1.00	3415450	136	2.65	25100	25350	25100	32600	17600	25100	25113.60	11.68	0	0	26100	25600	25350	24850	24600	25475	24725	79	7500	5000	18570	50	1	1570797	398	14.70	0.58	12	0.01	1724.00	43647.00	29700	20230419	-14.65	22250	20230315	13.93	29700	-14.65	20230419	22250	13.93	20230315	29700	-14.65	20230419	22250	13.93	20230315	0.85	N	009140	5000	78 억	183391	N	N	1	N	N
130	20230707	160220	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25100	-500	5	-1.95	131133100	5138	86.38	25300	25850	25100	33250	17950	25600	25522.21	11.67	0	-80	26800	26200	25850	25250	24900	26025	25075	79	7650	5000	18940	50	1	1570797	394	14.56	0.58	12	0.33	1724.00	43647.00	29700	20230419	-15.49	22250	20230315	12.81	29700	-15.49	20230419	22250	12.81	20230315	29700	-15.49	20230419	22250	12.81	20230315	0.84	N	009140	5000	78 억	183380	N	N	1	N	N
131	20230707	150222	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25450	-150	5	-0.59	114872750	4493	75.54	25300	25850	25200	33250	17950	25600	25567.05	11.67	0	-71	26800	26200	25850	25250	24900	26025	25075	79	7650	5000	18940	50	1	1570797	400	14.76	0.58	12	0.29	1724.00	43647.00	29700	20230419	-14.31	22250	20230315	14.38	29700	-14.31	20230419	22250	14.38	20230315	29700	-14.31	20230419	22250	14.38	20230315	0.84	N	009140	5000	78 억	183380	N	N	0	N	N
132	20230707	140224	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25800	200	2	0.78	112356850	4395	73.89	25300	25850	25200	33250	17950	25600	25564.70	11.67	0	-71	26800	26200	25850	25250	24900	26025	25075	79	7650	5000	18940	50	1	1570797	405	14.97	0.59	12	0.28	1724.00	43647.00	29700	20230419	-13.13	22250	20230315	15.96	29700	-13.13	20230419	22250	15.96	20230315	29700	-13.13	20230419	22250	15.96	20230315	0.84	N	009140	5000	78 억	183380	N	N	0	N	N
133	20230707	130223	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25600	0	3	0.00	34557600	1356	22.80	25300	25850	25200	33250	17950	25600	25484.96	11.67	0	-39	26800	26200	25850	25250	24900	26025	25075	79	7650	5000	18940	50	1	1570797	402	14.85	0.59	12	0.09	1724.00	43647.00	29700	20230419	-13.80	22250	20230315	15.06	29700	-13.80	20230419	22250	15.06	20230315	29700	-13.80	20230419	22250	15.06	20230315	0.84	N	009140	5000	78 억	183380	N	N	0	N	N
134	20230707	120222	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25800	200	2	0.78	31665750	1243	20.90	25300	25800	25200	33250	17950	25600	25475.26	11.67	0	4	26800	26200	25850	25250	24900	26025	25075	79	7650	5000	18940	50	1	1570797	405	14.97	0.59	12	0.08	1724.00	43647.00	29700	20230419	-13.13	22250	20230315	15.96	29700	-13.13	20230419	22250	15.96	20230315	29700	-13.13	20230419	22250	15.96	20230315	0.84	N	009140	5000	78 억	183380	N	N	0	N	N
135	20230707	110222	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25600	0	3	0.00	21380900	841	14.14	25300	25600	25200	33250	17950	25600	25423.19	11.67	0	20	26800	26200	25850	25250	24900	26025	25075	79	7650	5000	18940	50	1	1570797	402	14.85	0.59	12	0.05	1724.00	43647.00	29700	20230419	-13.80	22250	20230315	15.06	29700	-13.80	20230419	22250	15.06	20230315	29700	-13.80	20230419	22250	15.06	20230315	0.84	N	009140	5000	78 억	183380	N	N	0	N	N
136	20230707	100222	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25600	0	3	0.00	15929050	628	10.56	25300	25600	25200	33250	17950	25600	25364.73	11.67	0	18	26800	26200	25850	25250	24900	26025	25075	79	7650	5000	18940	50	1	1570797	402	14.85	0.59	12	0.04	1724.00	43647.00	29700	20230419	-13.80	22250	20230315	15.06	29700	-13.80	20230419	22250	15.06	20230315	29700	-13.80	20230419	22250	15.06	20230315	0.84	N	009140	5000	78 억	183380	N	N	0	N	N
137	20230707	090221	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25300	-300	5	-1.17	3011700	119	2.00	25300	25350	25300	33250	17950	25600	25308.40	11.67	0	20	26800	26200	25850	25250	24900	26025	25075	79	7650	5000	18940	50	1	1570797	397	14.68	0.58	12	0.01	1724.00	43647.00	29700	20230419	-14.81	22250	20230315	13.71	29700	-14.81	20230419	22250	13.71	20230315	29700	-14.81	20230419	22250	13.71	20230315	0.84	N	009140	5000	78 억	183380	N	N	0	N	N
138	20230706	160220	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25600	-850	5	-3.21	153900400	5948	232.16	26450	26450	25500	34350	18550	26450	25874.62	11.71	0	-518	27216	26832	26566	26182	25916	26700	26050	79	7900	5000	19570	50	1	1570797	402	14.85	0.59	12	0.38	1724.00	43647.00	29700	20230419	-13.80	22250	20230315	15.06	29700	-13.80	20230419	22250	15.06	20230315	29700	-13.80	20230419	22250	15.06	20230315	0.87	N	009140	5000	78 억	184008	N	N	0	N	N
139	20230706	150223	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25900	-550	5	-2.08	135223400	5222	203.83	26450	26450	25500	34350	18550	26450	25894.63	11.71	0	-512	27216	26832	26566	26182	25916	26700	26050	79	7900	5000	19570	50	1	1570797	407	15.02	0.59	12	0.33	1724.00	43647.00	29700	20230419	-12.79	22250	20230315	16.40	29700	-12.79	20230419	22250	16.40	20230315	29700	-12.79	20230419	22250	16.40	20230315	0.87	N	009140	5000	78 억	184008	N	N	0	N	N
140	20230706	140221	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26100	-350	5	-1.32	127397200	4921	192.08	26450	26450	25500	34350	18550	26450	25888.14	11.71	0	-514	27216	26832	26566	26182	25916	26700	26050	79	7900	5000	19570	50	1	1570797	410	15.14	0.60	12	0.31	1724.00	43647.00	29700	20230419	-12.12	22250	20230315	17.30	29700	-12.12	20230419	22250	17.30	20230315	29700	-12.12	20230419	22250	17.30	20230315	0.87	N	009140	5000	78 억	184008	N	N	0	N	N
141	20230706	130220	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26150	-300	5	-1.13	93347050	3602	140.59	26450	26450	25500	34350	18550	26450	25914.89	11.71	0	-444	27216	26832	26566	26182	25916	26700	26050	79	7900	5000	19570	50	1	1570797	411	15.17	0.60	12	0.23	1724.00	43647.00	29700	20230419	-11.95	22250	20230315	17.53	29700	-11.95	20230419	22250	17.53	20230315	29700	-11.95	20230419	22250	17.53	20230315	0.87	N	009140	5000	78 억	184008	N	N	0	N	N
142	20230706	120221	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26200	-250	5	-0.95	82149550	3175	123.93	26450	26450	25500	34350	18550	26450	25873.33	11.71	0	-383	27216	26832	26566	26182	25916	26700	26050	79	7900	5000	19570	50	1	1570797	412	15.20	0.60	12	0.20	1724.00	43647.00	29700	20230419	-11.78	22250	20230315	17.75	29700	-11.78	20230419	22250	17.75	20230315	29700	-11.78	20230419	22250	17.75	20230315	0.87	N	009140	5000	78 억	184008	N	N	0	N	N
143	20230706	110222	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26250	-200	5	-0.76	71315900	2761	107.77	26450	26450	25500	34350	18550	26450	25829.06	11.71	0	-358	27216	26832	26566	26182	25916	26700	26050	79	7900	5000	19570	50	1	1570797	412	15.23	0.60	12	0.18	1724.00	43647.00	29700	20230419	-11.62	22250	20230315	17.98	29700	-11.62	20230419	22250	17.98	20230315	29700	-11.62	20230419	22250	17.98	20230315	0.87	N	009140	5000	78 억	184008	N	N	0	N	N
144	20230706	100220	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25650	-800	5	-3.02	35648800	1381	53.90	26450	26450	25600	34350	18550	26450	25812.37	11.71	0	-301	27216	26832	26566	26182	25916	26700	26050	79	7900	5000	19570	50	1	1570797	403	14.88	0.59	12	0.09	1724.00	43647.00	29700	20230419	-13.64	22250	20230315	15.28	29700	-13.64	20230419	22250	15.28	20230315	29700	-13.64	20230419	22250	15.28	20230315	0.87	N	009140	5000	78 억	184008	N	N	0	N	N
145	20230706	090220	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26200	-250	5	-0.95	1901050	72	2.81	26450	26450	26200	34350	18550	26450	26401.45	11.71	0	-2	27216	26832	26566	26182	25916	26700	26050	79	7900	5000	19570	50	1	1570797	412	15.20	0.60	12	0.00	1724.00	43647.00	29700	20230419	-11.78	22250	20230315	17.75	29700	-11.78	20230419	22250	17.75	20230315	29700	-11.78	20230419	22250	17.75	20230315	0.87	N	009140	5000	78 억	184008	N	N	0	N	N
146	20230705	160221	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26450	-400	5	-1.49	68376300	2562	34.24	26850	26950	26300	34900	18800	26850	26688.64	11.70	0	54	27616	27232	26516	26132	25416	27425	26325	79	8050	5000	19860	50	1	1570797	415	15.34	0.61	12	0.16	1724.00	43647.00	29700	20230419	-10.94	22250	20230315	18.88	29700	-10.94	20230419	22250	18.88	20230315	29700	-10.94	20230419	22250	18.88	20230315	0.85	N	009140	5000	78 억	183843	N	N	0	N	N
147	20230705	150219	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26400	-450	5	-1.68	65999550	2472	33.03	26850	26950	26300	34900	18800	26850	26698.85	11.70	0	77	27616	27232	26516	26132	25416	27425	26325	79	8050	5000	19860	50	1	1570797	415	15.31	0.60	12	0.16	1724.00	43647.00	29700	20230419	-11.11	22250	20230315	18.65	29700	-11.11	20230419	22250	18.65	20230315	29700	-11.11	20230419	22250	18.65	20230315	0.85	N	009140	5000	78 억	183843	N	N	0	N	N
148	20230705	140219	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26900	50	2	0.19	33471250	1247	16.66	26850	26950	26700	34900	18800	26850	26841.42	11.70	0	61	27616	27232	26516	26132	25416	27425	26325	79	8050	5000	19860	50	1	1570797	423	15.60	0.62	12	0.08	1724.00	43647.00	29700	20230419	-9.43	22250	20230315	20.90	29700	-9.43	20230419	22250	20.90	20230315	29700	-9.43	20230419	22250	20.90	20230315	0.85	N	009140	5000	78 억	183843	N	N	0	N	N
149	20230705	130218	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26800	-50	5	-0.19	30392950	1132	15.13	26850	26950	26700	34900	18800	26850	26848.90	11.70	0	56	27616	27232	26516	26132	25416	27425	26325	79	8050	5000	19860	50	1	1570797	421	15.55	0.61	12	0.07	1724.00	43647.00	29700	20230419	-9.76	22250	20230315	20.45	29700	-9.76	20230419	22250	20.45	20230315	29700	-9.76	20230419	22250	20.45	20230315	0.85	N	009140	5000	78 억	183843	N	N	0	N	N
150	20230705	120219	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26900	50	2	0.19	26687800	994	13.28	26850	26950	26700	34900	18800	26850	26848.89	11.70	0	41	27616	27232	26516	26132	25416	27425	26325	79	8050	5000	19860	50	1	1570797	423	15.60	0.62	12	0.06	1724.00	43647.00	29700	20230419	-9.43	22250	20230315	20.90	29700	-9.43	20230419	22250	20.90	20230315	29700	-9.43	20230419	22250	20.90	20230315	0.85	N	009140	5000	78 억	183843	N	N	0	N	N
151	20230705	110219	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26900	50	2	0.19	24374450	908	12.13	26850	26950	26700	34900	18800	26850	26844.11	11.70	0	37	27616	27232	26516	26132	25416	27425	26325	79	8050	5000	19860	50	1	1570797	423	15.60	0.62	12	0.06	1724.00	43647.00	29700	20230419	-9.43	22250	20230315	20.90	29700	-9.43	20230419	22250	20.90	20230315	29700	-9.43	20230419	22250	20.90	20230315	0.85	N	009140	5000	78 억	183843	N	N	0	N	N
152	20230705	100219	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26950	100	2	0.37	18014500	672	8.98	26850	26950	26700	34900	18800	26850	26807.29	11.70	0	36	27616	27232	26516	26132	25416	27425	26325	79	8050	5000	19860	50	1	1570797	423	15.63	0.62	12	0.04	1724.00	43647.00	29700	20230419	-9.26	22250	20230315	21.12	29700	-9.26	20230419	22250	21.12	20230315	29700	-9.26	20230419	22250	21.12	20230315	0.85	N	009140	5000	78 억	183843	N	N	0	N	N
153	20230705	090219	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26850	0	3	0.00	8214600	306	4.09	26850	26850	26750	34900	18800	26850	26845.10	11.70	0	-4	27616	27232	26516	26132	25416	27425	26325	79	8050	5000	19860	50	1	1570797	422	15.57	0.62	12	0.02	1724.00	43647.00	29700	20230419	-9.60	22250	20230315	20.67	29700	-9.60	20230419	22250	20.67	20230315	29700	-9.60	20230419	22250	20.67	20230315	0.85	N	009140	5000	78 억	183843	N	N	0	N	N
154	20230704	160217	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26850	550	2	2.09	196504650	7483	124.86	26300	26900	25800	34150	18450	26300	26260.14	11.63	0	1158	27500	26900	26600	26000	25700	26750	25850	79	7850	5000	19460	50	1	1570797	422	15.57	0.62	12	0.48	1724.00	43647.00	29700	20230419	-9.60	22250	20230315	20.67	29700	-9.60	20230419	22250	20.67	20230315	29700	-9.60	20230419	22250	20.67	20230315	0.82	N	009140	5000	78 억	182688	N	N	0	N	N
155	20230704	150217	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26400	100	2	0.38	187229250	7136	119.07	26300	26800	25800	34150	18450	26300	26237.28	11.63	0	1161	27500	26900	26600	26000	25700	26750	25850	79	7850	5000	19460	50	1	1570797	415	15.31	0.60	12	0.45	1724.00	43647.00	29700	20230419	-11.11	22250	20230315	18.65	29700	-11.11	20230419	22250	18.65	20230315	29700	-11.11	20230419	22250	18.65	20230315	0.82	N	009140	5000	78 억	182688	N	N	0	N	N
156	20230704	140218	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26500	200	2	0.76	173263500	6611	110.31	26300	26750	25800	34150	18450	26300	26208.36	11.63	0	1116	27500	26900	26600	26000	25700	26750	25850	79	7850	5000	19460	50	1	1570797	416	15.37	0.61	12	0.42	1724.00	43647.00	29700	20230419	-10.77	22250	20230315	19.10	29700	-10.77	20230419	22250	19.10	20230315	29700	-10.77	20230419	22250	19.10	20230315	0.82	N	009140	5000	78 억	182688	N	N	0	N	N
157	20230704	130216	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26400	100	2	0.38	118980050	4538	75.72	26300	26750	25800	34150	18450	26300	26218.61	11.63	0	815	27500	26900	26600	26000	25700	26750	25850	79	7850	5000	19460	50	1	1570797	415	15.31	0.60	12	0.29	1724.00	43647.00	29700	20230419	-11.11	22250	20230315	18.65	29700	-11.11	20230419	22250	18.65	20230315	29700	-11.11	20230419	22250	18.65	20230315	0.82	N	009140	5000	78 억	182688	N	N	0	N	N
158	20230704	120217	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26550	250	2	0.95	96402150	3683	61.46	26300	26750	25800	34150	18450	26300	26174.90	11.63	0	743	27500	26900	26600	26000	25700	26750	25850	79	7850	5000	19460	50	1	1570797	417	15.40	0.61	12	0.23	1724.00	43647.00	29700	20230419	-10.61	22250	20230315	19.33	29700	-10.61	20230419	22250	19.33	20230315	29700	-10.61	20230419	22250	19.33	20230315	0.82	N	009140	5000	78 억	182688	N	N	0	N	N
159	20230704	110215	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26550	250	2	0.95	93670050	3580	59.74	26300	26750	25800	34150	18450	26300	26164.82	11.63	0	737	27500	26900	26600	26000	25700	26750	25850	79	7850	5000	19460	50	1	1570797	417	15.40	0.61	12	0.23	1724.00	43647.00	29700	20230419	-10.61	22250	20230315	19.33	29700	-10.61	20230419	22250	19.33	20230315	29700	-10.61	20230419	22250	19.33	20230315	0.82	N	009140	5000	78 억	182688	N	N	0	N	N
160	20230704	100215	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26350	50	2	0.19	83959450	3211	53.58	26300	26750	25800	34150	18450	26300	26147.45	11.63	0	706	27500	26900	26600	26000	25700	26750	25850	79	7850	5000	19460	50	1	1570797	414	15.28	0.60	12	0.20	1724.00	43647.00	29700	20230419	-11.28	22250	20230315	18.43	29700	-11.28	20230419	22250	18.43	20230315	29700	-11.28	20230419	22250	18.43	20230315	0.82	N	009140	5000	78 억	182688	N	N	0	N	N
161	20230704	090215	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26600	300	2	1.14	26123350	993	16.57	26300	26750	26050	34150	18450	26300	26307.50	11.63	0	-29	27500	26900	26600	26000	25700	26750	25850	79	7850	5000	19460	50	1	1570797	418	15.43	0.61	12	0.06	1724.00	43647.00	29700	20230419	-10.44	22250	20230315	19.55	29700	-10.44	20230419	22250	19.55	20230315	29700	-10.44	20230419	22250	19.55	20230315	0.82	N	009140	5000	78 억	182688	N	N	0	N	N
162	20230703	160214	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26300	-900	5	-3.31	158043100	5877	121.90	27200	27200	26300	35350	19050	27200	26902.04	11.63	0	-25	28200	27700	27300	26800	26400	27950	27050	79	8150	5000	20120	50	1	1570797	413	15.26	0.60	12	0.37	1724.00	43647.00	29700	20230419	-11.45	22250	20230315	18.20	29700	-11.45	20230419	22250	18.20	20230315	29700	-11.45	20230419	22250	18.20	20230315	0.82	N	009140	5000	78 억	182717	N	N	0	N	N
163	20230703	150216	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26800	-400	5	-1.47	134289550	4980	103.30	27200	27200	26700	35350	19050	27200	26965.77	11.63	0	290	28200	27700	27300	26800	26400	27950	27050	79	8150	5000	20120	50	1	1570797	421	15.55	0.61	12	0.32	1724.00	43647.00	29700	20230419	-9.76	22250	20230315	20.45	29700	-9.76	20230419	22250	20.45	20230315	29700	-9.76	20230419	22250	20.45	20230315	0.82	N	009140	5000	78 억	182717	N	N	0	N	N
164	20230703	140216	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26900	-300	5	-1.10	97358350	3605	74.78	27200	27200	26700	35350	19050	27200	27006.48	11.63	0	-28	28200	27700	27300	26800	26400	27950	27050	79	8150	5000	20120	50	1	1570797	423	15.60	0.62	12	0.23	1724.00	43647.00	29700	20230419	-9.43	22250	20230315	20.90	29700	-9.43	20230419	22250	20.90	20230315	29700	-9.43	20230419	22250	20.90	20230315	0.82	N	009140	5000	78 억	182717	N	N	0	N	N
165	20230703	130214	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27000	-200	5	-0.74	85467150	3164	65.63	27200	27200	26700	35350	19050	27200	27012.37	11.63	0	-26	28200	27700	27300	26800	26400	27950	27050	79	8150	5000	20120	50	1	1570797	424	15.66	0.62	12	0.20	1724.00	43647.00	29700	20230419	-9.09	22250	20230315	21.35	29700	-9.09	20230419	22250	21.35	20230315	29700	-9.09	20230419	22250	21.35	20230315	0.82	N	009140	5000	78 억	182717	N	N	0	N	N
166	20230703	120215	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26950	-250	5	-0.92	82287750	3046	63.18	27200	27200	26700	35350	19050	27200	27015.02	11.63	0	-23	28200	27700	27300	26800	26400	27950	27050	79	8150	5000	20120	50	1	1570797	423	15.63	0.62	12	0.19	1724.00	43647.00	29700	20230419	-9.26	22250	20230315	21.12	29700	-9.26	20230419	22250	21.12	20230315	29700	-9.26	20230419	22250	21.12	20230315	0.82	N	009140	5000	78 억	182717	N	N	0	N	N
167	20230703	110215	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26900	-300	5	-1.10	67347250	2492	51.69	27200	27200	26700	35350	19050	27200	27025.38	11.63	0	-15	28200	27700	27300	26800	26400	27950	27050	79	8150	5000	20120	50	1	1570797	423	15.60	0.62	12	0.16	1724.00	43647.00	29700	20230419	-9.43	22250	20230315	20.90	29700	-9.43	20230419	22250	20.90	20230315	29700	-9.43	20230419	22250	20.90	20230315	0.82	N	009140	5000	78 억	182717	N	N	0	N	N
168	20230703	100212	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26700	-500	5	-1.84	63548400	2351	48.77	27200	27200	26700	35350	19050	27200	27030.37	11.63	0	13	28200	27700	27300	26800	26400	27950	27050	79	8150	5000	20120	50	1	1570797	419	15.49	0.61	12	0.15	1724.00	43647.00	29700	20230419	-10.10	22250	20230315	20.00	29700	-10.10	20230419	22250	20.00	20230315	29700	-10.10	20230419	22250	20.00	20230315	0.82	N	009140	5000	78 억	182717	N	N	0	N	N
169	20230703	090213	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27200	0	3	0.00	20944000	770	15.97	27200	27200	27200	35350	19050	27200	27200.00	11.63	0	0	28200	27700	27300	26800	26400	27950	27050	79	8150	5000	20120	50	1	1570797	427	15.78	0.62	12	0.05	1724.00	43647.00	29700	20230419	-8.42	22250	20230315	22.25	29700	-8.42	20230419	22250	22.25	20230315	29700	-8.42	20230419	22250	22.25	20230315	0.82	N	009140	5000	78 억	182717	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History